Aktuális árfolyam
1,0661
2014-11-28
Eszközérték
12 M
Forint
Hozam (Összes)
+2,62%
Évesített hozam (CAGR)
+2,73%
Maximum ár
1,0794
Minimum ár
1,0278
Volatilitás
3,99%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-11-28 | 1,066133 | +0,11% |
| 2014-11-27 | 1,064969 | 0,00% |
| 2014-11-26 | 1,065000 | +0,36% |
| 2014-11-25 | 1,061157 | +0,25% |
| 2014-11-24 | 1,058501 | +0,06% |
| 2014-11-21 | 1,057899 | +0,18% |
| 2014-11-20 | 1,056050 | -0,26% |
| 2014-11-19 | 1,058781 | +0,18% |
| 2014-11-18 | 1,056909 | +0,43% |
| 2014-11-17 | 1,052403 | -0,09% |
| 2014-11-14 | 1,053381 | +0,13% |
| 2014-11-13 | 1,052048 | +0,01% |
| 2014-11-12 | 1,051957 | -0,22% |
| 2014-11-11 | 1,054296 | -0,14% |
| 2014-11-10 | 1,055740 | +0,48% |
| 2014-11-07 | 1,050748 | -0,07% |
| 2014-11-06 | 1,051475 | -0,02% |
| 2014-11-05 | 1,051664 | +0,46% |
| 2014-11-04 | 1,046845 | -0,14% |
| 2014-11-03 | 1,048304 | -0,07% |
| 2014-10-31 | 1,049032 | +0,64% |
| 2014-10-30 | 1,042357 | +0,14% |
| 2014-10-29 | 1,040897 | -0,13% |
| 2014-10-28 | 1,042250 | +0,14% |
| 2014-10-27 | 1,040755 | +0,32% |
| 2014-10-22 | 1,037447 | -0,07% |
| 2014-10-21 | 1,038156 | +0,38% |
| 2014-10-20 | 1,034274 | -0,16% |
| 2014-10-17 | 1,035943 | +0,69% |
| 2014-10-16 | 1,028796 | -0,49% |
| 2014-10-15 | 1,033905 | -0,46% |
| 2014-10-14 | 1,038731 | -0,13% |
| 2014-10-13 | 1,040045 | -0,07% |
| 2014-10-10 | 1,040760 | -0,49% |
| 2014-10-09 | 1,045854 | -0,06% |
| 2014-10-08 | 1,046475 | -0,33% |
| 2014-10-07 | 1,049988 | -0,44% |
| 2014-10-06 | 1,054626 | +0,11% |
| 2014-10-03 | 1,053457 | +0,23% |
| 2014-10-02 | 1,050994 | -0,61% |
| 2014-10-01 | 1,057431 | -0,21% |
| 2014-09-30 | 1,059652 | -0,04% |
| 2014-09-29 | 1,060036 | +0,16% |
| 2014-09-26 | 1,058290 | -0,12% |
| 2014-09-25 | 1,059539 | -0,40% |
| 2014-09-24 | 1,063832 | -0,14% |
| 2014-09-23 | 1,065338 | -0,29% |
| 2014-09-22 | 1,068397 | -0,07% |
| 2014-09-19 | 1,069188 | -0,36% |
| 2014-09-18 | 1,073080 | -0,19% |
| 2014-09-17 | 1,075142 | +0,11% |
| 2014-09-16 | 1,073990 | -0,10% |
| 2014-09-15 | 1,075098 | +0,03% |
| 2014-09-12 | 1,074746 | -0,10% |
| 2014-09-11 | 1,075848 | -0,33% |
| 2014-09-10 | 1,079360 | +0,05% |
| 2014-09-09 | 1,078782 | +0,05% |
| 2014-09-08 | 1,078257 | +0,00% |
| 2014-09-05 | 1,078240 | +0,06% |
| 2014-09-04 | 1,077592 | +0,28% |
| 2014-09-03 | 1,074537 | +0,63% |
| 2014-09-02 | 1,067811 | +0,29% |
| 2014-09-01 | 1,064674 | -0,01% |
| 2014-08-29 | 1,064810 | +0,11% |
| 2014-08-28 | 1,063628 | -0,64% |
| 2014-08-27 | 1,070439 | +0,03% |
| 2014-08-26 | 1,070075 | +0,22% |
| 2014-08-25 | 1,067677 | +0,10% |
| 2014-08-22 | 1,066595 | -0,13% |
| 2014-08-21 | 1,067966 | +0,20% |
| 2014-08-19 | 1,065829 | +0,09% |
| 2014-08-18 | 1,064910 | +0,55% |
| 2014-08-15 | 1,059134 | -0,08% |
| 2014-08-14 | 1,059979 | +0,12% |
| 2014-08-13 | 1,058737 | +0,76% |
| 2014-08-12 | 1,050741 | -0,41% |
| 2014-08-11 | 1,055066 | +0,65% |
| 2014-08-08 | 1,048259 | -0,28% |
| 2014-08-07 | 1,051251 | -0,21% |
| 2014-08-06 | 1,053483 | -0,74% |
| 2014-08-05 | 1,061315 | +0,12% |
| 2014-08-04 | 1,060027 | +0,01% |
| 2014-08-01 | 1,059892 | -0,11% |
| 2014-07-31 | 1,061091 | -0,37% |
| 2014-07-30 | 1,064994 | -0,02% |
| 2014-07-29 | 1,065236 | -0,13% |
| 2014-07-28 | 1,066576 | +0,00% |
| 2014-07-25 | 1,066573 | +0,09% |
| 2014-07-24 | 1,065645 | +0,06% |
| 2014-07-23 | 1,064953 | -0,04% |
| 2014-07-22 | 1,065335 | +0,28% |
| 2014-07-21 | 1,062365 | -0,03% |
| 2014-07-18 | 1,062674 | -0,22% |
| 2014-07-17 | 1,064979 | -0,16% |
| 2014-07-16 | 1,066688 | +0,26% |
| 2014-07-15 | 1,063871 | +0,11% |
| 2014-07-14 | 1,062728 | +0,22% |
| 2014-07-11 | 1,060425 | +0,01% |
| 2014-07-10 | 1,060318 | -0,25% |
| 2014-07-09 | 1,063012 | -0,29% |
| 2014-07-08 | 1,066072 | -0,26% |
| 2014-07-07 | 1,068893 | -0,03% |
| 2014-07-04 | 1,069245 | -0,37% |
| 2014-07-03 | 1,073254 | +0,10% |
| 2014-07-02 | 1,072190 | +0,00% |
| 2014-07-01 | 1,072156 | -0,08% |
| 2014-06-30 | 1,073022 | -0,09% |
| 2014-06-27 | 1,073952 | +0,16% |
| 2014-06-26 | 1,072210 | -0,20% |
| 2014-06-25 | 1,074366 | -0,20% |
| 2014-06-24 | 1,076531 | +0,10% |
| 2014-06-23 | 1,075497 | +0,12% |
| 2014-06-20 | 1,074253 | -0,16% |
| 2014-06-19 | 1,075975 | +0,18% |
| 2014-06-18 | 1,074080 | +0,16% |
| 2014-06-17 | 1,072390 | -0,03% |
| 2014-06-16 | 1,072714 | +0,00% |
| 2014-06-13 | 1,072702 | -0,05% |
| 2014-06-12 | 1,073218 | -0,08% |
| 2014-06-11 | 1,074111 | -0,03% |
| 2014-06-10 | 1,074413 | +0,36% |
| 2014-06-06 | 1,070577 | -0,02% |
| 2014-06-05 | 1,070779 | -0,01% |
| 2014-06-04 | 1,070855 | +0,05% |
| 2014-06-03 | 1,070358 | -0,04% |
| 2014-06-02 | 1,070779 | +0,30% |
| 2014-05-30 | 1,067539 | +0,15% |
| 2014-05-29 | 1,065927 | +0,17% |
| 2014-05-28 | 1,064099 | -0,07% |
| 2014-05-27 | 1,064875 | 0,00% |
| 2014-05-26 | 1,064885 | +0,25% |
| 2014-05-23 | 1,062282 | +0,15% |
| 2014-05-22 | 1,060688 | +0,37% |
| 2014-05-21 | 1,056747 | +0,03% |
| 2014-05-20 | 1,056406 | -0,06% |
| 2014-05-19 | 1,057030 | +0,15% |
| 2014-05-16 | 1,055482 | -0,12% |
| 2014-05-15 | 1,056796 | -0,43% |
| 2014-05-14 | 1,061311 | +0,06% |
| 2014-05-13 | 1,060674 | +0,04% |
| 2014-05-12 | 1,060251 | +0,07% |
| 2014-05-09 | 1,059534 | +0,06% |
| 2014-05-08 | 1,058915 | +0,27% |
| 2014-05-07 | 1,056030 | +0,19% |
| 2014-05-06 | 1,054027 | +0,11% |
| 2014-05-05 | 1,052884 | -0,03% |
| 2014-04-30 | 1,053220 | -0,18% |
| 2014-04-29 | 1,055125 | +0,40% |
| 2014-04-28 | 1,050940 | -0,10% |
| 2014-04-25 | 1,051962 | -0,29% |
| 2014-04-24 | 1,055034 | +0,05% |
| 2014-04-23 | 1,054515 | -0,17% |
| 2014-04-22 | 1,056315 | +0,37% |
| 2014-04-17 | 1,052447 | +0,31% |
| 2014-04-16 | 1,049165 | +0,32% |
| 2014-04-15 | 1,045857 | -0,33% |
| 2014-04-14 | 1,049345 | -0,05% |
| 2014-04-11 | 1,049856 | -0,41% |
| 2014-04-10 | 1,054130 | +0,03% |
| 2014-04-09 | 1,053832 | -0,05% |
| 2014-04-08 | 1,054319 | -0,13% |
| 2014-04-07 | 1,055642 | -0,17% |
| 2014-04-04 | 1,057426 | -0,07% |
| 2014-04-03 | 1,058158 | +0,12% |
| 2014-04-02 | 1,056871 | +0,31% |
| 2014-04-01 | 1,053576 | +0,25% |
| 2014-03-31 | 1,050978 | +0,20% |
| 2014-03-28 | 1,048845 | +0,53% |
| 2014-03-27 | 1,043298 | -0,01% |
| 2014-03-26 | 1,043439 | +0,32% |
| 2014-03-25 | 1,040102 | +0,08% |
| 2014-03-24 | 1,039236 | -0,02% |
| 2014-03-21 | 1,039465 | +0,17% |
| 2014-03-20 | 1,037726 | +0,05% |
| 2014-03-19 | 1,037171 | -0,05% |
| 2014-03-18 | 1,037702 | +0,27% |
| 2014-03-17 | 1,034880 | +0,69% |
| 2014-03-14 | 1,027806 | -0,26% |
| 2014-03-13 | 1,030536 | -0,27% |
| 2014-03-12 | 1,033350 | -0,50% |
| 2014-03-11 | 1,038495 | -0,19% |
| 2014-03-10 | 1,040436 | -0,50% |
| 2014-03-07 | 1,045634 | -0,38% |
| 2014-03-06 | 1,049572 | -0,03% |
| 2014-03-05 | 1,049895 | -0,22% |
| 2014-03-04 | 1,052224 | +0,63% |
| 2014-03-03 | 1,045617 | -0,63% |
| 2014-02-28 | 1,052234 | +0,26% |
| 2014-02-27 | 1,049496 | -0,05% |
| 2014-02-26 | 1,050007 | -0,03% |
| 2014-02-25 | 1,050354 | -0,28% |
| 2014-02-24 | 1,053325 | +0,08% |
| 2014-02-21 | 1,052444 | -0,06% |
| 2014-02-20 | 1,053127 | +0,04% |
| 2014-02-19 | 1,052681 | +0,12% |
| 2014-02-18 | 1,051459 | -0,10% |
| 2014-02-17 | 1,052547 | +0,01% |
| 2014-02-14 | 1,052404 | +0,33% |
| 2014-02-13 | 1,048980 | +0,06% |
| 2014-02-12 | 1,048333 | -0,04% |
| 2014-02-11 | 1,048776 | +0,12% |
| 2014-02-10 | 1,047485 | +0,11% |
| 2014-02-07 | 1,046376 | +0,01% |
| 2014-02-06 | 1,046291 | +0,06% |
| 2014-02-05 | 1,045708 | +0,01% |
| 2014-02-04 | 1,045637 | +0,08% |
| 2014-02-03 | 1,044750 | -0,07% |
| 2014-01-31 | 1,045436 | +0,05% |
| 2014-01-30 | 1,044925 | +0,14% |
| 2014-01-29 | 1,043455 | -0,25% |
| 2014-01-28 | 1,046108 | +0,01% |
| 2014-01-27 | 1,045977 | -0,14% |
| 2014-01-24 | 1,047470 | -0,33% |
| 2014-01-23 | 1,050930 | -0,04% |
| 2014-01-22 | 1,051358 | +0,14% |
| 2014-01-21 | 1,049853 | +0,06% |
| 2014-01-20 | 1,049232 | -0,01% |
| 2014-01-17 | 1,049346 | -0,07% |
| 2014-01-16 | 1,050055 | -0,02% |
| 2014-01-15 | 1,050299 | +0,08% |
| 2014-01-14 | 1,049417 | +0,00% |
| 2014-01-13 | 1,049417 | +0,42% |
| 2014-01-10 | 1,045053 | +0,15% |
| 2014-01-09 | 1,043513 | +0,37% |
| 2014-01-08 | 1,039643 | +0,07% |
| 2014-01-07 | 1,038956 | +0,10% |
| 2014-01-06 | 1,037937 | +0,02% |
| 2014-01-03 | 1,037689 | +0,19% |
| 2014-01-02 | 1,035722 | -0,15% |
| 2013-12-31 | 1,037262 | +0,03% |
| 2013-12-30 | 1,036910 | +0,14% |
| 2013-12-23 | 1,035500 | +0,03% |
| 2013-12-20 | 1,035198 | -0,16% |
| 2013-12-19 | 1,036819 | -0,15% |
| 2013-12-18 | 1,038390 | +0,01% |
| 2013-12-17 | 1,038325 | -0,52% |
| 2013-12-16 | 1,043715 | +0,43% |
| 2013-12-13 | 1,039275 | +0,04% |
| 2013-12-12 | 1,038876 | – |